EAFE Min Vol Ishares Edge MSCI ETF (NY: EFAV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	70.78	70.83	70.83	70.88	936,558	-0.27(-0.38%)
Mar 27, 2024	70.90	71.17	70.90	71.15	644,784	+0.39(+0.55%)
Mar 26, 2024	70.86	70.93	70.75	70.76	6,495,292	-0.02(-0.03%)
Mar 25, 2024	70.72	70.96	70.72	70.78	261,017	-0.17(-0.24%)
Mar 22, 2024	71.00	71.09	70.89	70.95	374,893	+0.04(+0.06%)
Mar 21, 2024	71.11	71.14	70.87	70.91	420,841	-0.22(-0.31%)
Mar 20, 2024	70.68	71.21	70.53	71.13	693,036	+0.47(+0.67%)
Mar 19, 2024	70.59	70.77	70.45	70.66	465,156	+0.09(+0.13%)
Mar 18, 2024	70.66	70.68	70.52	70.57	433,137	-0.01(-0.01%)
Mar 15, 2024	70.65	70.77	70.41	70.58	301,173	-0.02(-0.03%)
Mar 14, 2024	70.95	71.01	70.39	70.60	264,930	-0.38(-0.54%)
Mar 13, 2024	70.88	71.12	70.88	70.98	372,367	+0.00(+0.00%)
Mar 12, 2024	70.74	70.99	70.55	70.98	387,953	+0.23(+0.33%)
Mar 11, 2024	70.67	70.81	70.51	70.75	286,306	-0.35(-0.49%)
Mar 08, 2024	71.20	71.31	70.98	71.10	641,665	+0.12(+0.17%)
Mar 07, 2024	70.80	71.05	70.78	70.98	507,461	+0.71(+1.01%)
Mar 06, 2024	70.17	70.44	70.16	70.27	317,826	+0.63(+0.90%)
Mar 05, 2024	69.64	69.86	69.50	69.64	345,584	+0.11(+0.16%)
Mar 04, 2024	69.42	69.61	69.39	69.53	484,899	-0.21(-0.30%)
Mar 01, 2024	69.46	69.76	69.27	69.74	456,030	+0.33(+0.48%)
Feb 29, 2024	69.73	69.82	69.25	69.41	943,893	-0.11(-0.16%)
Feb 28, 2024	69.55	69.60	69.44	69.52	329,706	-0.36(-0.52%)
Feb 27, 2024	69.68	69.88	69.68	69.88	330,420	+0.07(+0.10%)
Feb 26, 2024	69.98	70.04	69.72	69.81	570,674	-0.11(-0.15%)
Feb 23, 2024	69.72	69.99	69.72	69.92	303,257	+0.21(+0.29%)
Feb 22, 2024	69.59	69.73	69.47	69.71	1,118,533	+0.17(+0.24%)
Feb 21, 2024	69.34	69.59	69.23	69.54	965,870	+0.12(+0.17%)
Feb 20, 2024	69.35	69.66	69.32	69.42	409,636	+0.73(+1.06%)
Feb 16, 2024	68.49	68.87	68.47	68.69	1,005,761	+0.25(+0.37%)
Feb 15, 2024	68.13	68.46	68.13	68.44	856,600	+0.47(+0.69%)
Feb 14, 2024	67.74	68.01	67.74	67.97	3,522,642	+0.51(+0.76%)
Feb 13, 2024	67.78	67.87	67.29	67.46	544,993	-0.87(-1.27%)
Feb 12, 2024	68.18	68.46	68.18	68.33	398,306	+0.08(+0.12%)
Feb 09, 2024	68.06	68.31	67.97	68.25	584,014	+0.10(+0.15%)
Feb 08, 2024	68.24	68.24	67.96	68.15	378,667	-0.53(-0.77%)
Feb 07, 2024	68.77	68.83	68.63	68.68	392,758	-0.17(-0.25%)
Feb 06, 2024	68.42	68.85	68.36	68.85	578,391	+0.31(+0.45%)
Feb 05, 2024	68.50	68.69	68.30	68.54	638,521	-0.34(-0.49%)
Feb 02, 2024	69.00	69.10	68.64	68.88	689,210	-0.66(-0.95%)
Feb 01, 2024	69.08	69.54	69.00	69.54	521,379	+0.65(+0.94%)
Jan 31, 2024	69.43	69.70	68.84	68.89	1,008,471	-0.22(-0.32%)
Jan 30, 2024	69.12	69.16	68.88	69.11	404,599	-0.16(-0.23%)
Jan 29, 2024	68.99	69.34	68.95	69.27	1,043,089	+0.26(+0.38%)
Jan 26, 2024	69.05	69.18	68.96	69.01	328,111	+0.19(+0.28%)
Jan 25, 2024	68.88	68.90	68.57	68.82	721,494	-0.03(-0.04%)
Jan 24, 2024	69.16	69.24	68.84	68.85	479,891	+0.22(+0.33%)
Jan 23, 2024	68.42	68.69	68.33	68.62	599,035	-0.31(-0.44%)
Jan 22, 2024	68.89	69.10	68.85	68.93	466,072	+0.24(+0.35%)
Jan 19, 2024	68.42	68.71	68.29	68.69	420,244	-0.06(-0.09%)
Jan 18, 2024	68.54	68.78	68.40	68.75	365,351	+0.03(+0.04%)
Jan 17, 2024	68.59	68.72	68.31	68.72	501,278	-0.53(-0.77%)
Jan 16, 2024	69.56	69.66	69.15	69.25	337,221	-0.91(-1.30%)
Jan 12, 2024	70.10	70.41	70.04	70.16	272,115	+0.40(+0.57%)
Jan 11, 2024	69.79	69.87	69.25	69.76	750,652	+0.09(+0.13%)
Jan 10, 2024	69.51	69.72	69.51	69.67	475,824	+0.35(+0.50%)
Jan 09, 2024	69.32	69.48	69.20	69.32	530,409	-0.44(-0.63%)
Jan 08, 2024	69.19	69.77	69.18	69.76	355,026	+0.58(+0.84%)
Jan 05, 2024	69.00	69.64	68.96	69.18	294,323	+0.13(+0.19%)
Jan 04, 2024	68.91	69.31	68.90	69.05	721,919	+0.23(+0.33%)
Jan 03, 2024	68.47	68.95	68.47	68.82	593,115	-0.03(-0.04%)
Jan 02, 2024	68.60	69.03	68.60	68.85	377,440	-0.49(-0.71%)
Dec 29, 2023	69.13	69.42	69.10	69.34	606,391	+0.32(+0.46%)
Dec 28, 2023	69.19	69.48	69.01	69.02	522,160	-0.06(-0.09%)
Dec 27, 2023	68.85	69.21	68.75	69.08	327,859	+0.39(+0.57%)
Dec 26, 2023	68.58	68.73	68.45	68.69	215,842	+0.14(+0.20%)
Dec 22, 2023	68.48	68.72	68.36	68.55	325,898	+0.34(+0.50%)
Dec 21, 2023	67.98	68.25	67.83	68.21	353,256	+0.85(+1.26%)
Dec 20, 2023	67.77	67.90	67.23	67.36	539,900	-1.38(-2.01%)
Dec 19, 2023	68.54	68.81	68.54	68.74	382,986	+0.26(+0.38%)
Dec 18, 2023	68.51	68.56	68.31	68.48	289,939	+0.13(+0.19%)
Dec 15, 2023	68.71	68.77	68.30	68.35	332,972	-0.94(-1.36%)
Dec 14, 2023	69.23	69.51	69.13	69.29	447,358	-0.01(-0.01%)
Dec 13, 2023	68.38	69.34	68.23	69.30	519,027	+0.79(+1.15%)
Dec 12, 2023	68.31	68.53	68.20	68.51	239,705	+0.16(+0.23%)
Dec 11, 2023	68.07	68.36	68.07	68.35	413,545	+0.14(+0.21%)
Dec 08, 2023	67.85	68.28	67.85	68.21	683,408	+0.12(+0.18%)
Dec 07, 2023	67.82	68.30	67.34	68.09	537,071	+0.48(+0.71%)
Dec 06, 2023	67.91	68.03	67.58	67.61	358,566	+0.15(+0.22%)
Dec 05, 2023	67.49	67.67	67.45	67.46	475,436	-0.17(-0.25%)
Dec 04, 2023	67.43	67.74	67.43	67.63	431,877	-0.25(-0.37%)
Dec 01, 2023	67.22	67.94	67.22	67.88	324,826	+0.50(+0.74%)
Nov 30, 2023	67.33	67.56	67.06	67.38	848,470	-0.01(-0.01%)
Nov 29, 2023	67.49	67.61	67.29	67.39	380,513	-0.18(-0.27%)
Nov 28, 2023	67.28	67.73	67.25	67.57	368,998	+0.06(+0.09%)
Nov 27, 2023	67.49	67.55	67.35	67.51	382,764	-0.12(-0.18%)
Nov 24, 2023	67.30	67.68	67.30	67.63	180,849	+0.44(+0.65%)
Nov 22, 2023	67.13	67.23	66.94	67.19	284,738	+0.18(+0.27%)
Nov 21, 2023	67.08	67.26	66.97	67.01	535,711	-0.05(-0.07%)
Nov 20, 2023	66.83	67.15	66.82	67.06	710,186	+0.26(+0.39%)
Nov 17, 2023	66.60	66.85	66.54	66.80	331,280	+0.75(+1.14%)
Nov 16, 2023	65.90	66.27	65.90	66.05	463,990	+0.00(+0.01%)
Nov 15, 2023	66.24	66.37	65.97	66.05	448,365	-0.50(-0.76%)
Nov 14, 2023	66.06	66.64	65.27	66.55	433,085	+1.16(+1.77%)
Nov 13, 2023	64.94	65.49	64.93	65.39	373,015	+0.30(+0.46%)
Nov 10, 2023	64.94	65.14	64.53	65.09	403,147	+0.26(+0.40%)
Nov 09, 2023	65.19	65.44	64.81	64.83	418,182	+0.05(+0.08%)
Nov 08, 2023	64.89	65.40	64.69	64.78	773,971	-0.40(-0.61%)
Nov 07, 2023	65.20	65.31	64.60	65.18	398,253	-0.41(-0.63%)
Nov 06, 2023	65.71	65.85	65.47	65.59	495,365	-0.36(-0.55%)
Nov 03, 2023	65.83	66.27	65.74	65.95	493,940	+0.51(+0.77%)
Nov 02, 2023	65.15	65.48	64.86	65.44	2,615,740	+0.83(+1.29%)
Nov 01, 2023	64.26	64.68	64.16	64.61	436,710	+0.55(+0.86%)
Oct 31, 2023	63.94	64.29	63.76	64.06	809,124	+0.23(+0.36%)
Oct 30, 2023	63.63	63.93	63.51	63.83	686,145	+0.73(+1.16%)
Oct 27, 2023	63.57	63.57	62.99	63.10	482,594	-0.36(-0.57%)
Oct 26, 2023	63.62	64.84	63.23	63.46	941,173	-0.25(-0.39%)
Oct 25, 2023	63.80	64.05	63.52	63.71	416,060	-0.20(-0.31%)
Oct 24, 2023	63.70	63.97	63.62	63.91	608,898	+0.26(+0.41%)
Oct 23, 2023	63.53	63.96	63.15	63.65	751,796	+0.06(+0.09%)
Oct 20, 2023	63.78	64.61	63.18	63.59	434,366	-0.41(-0.64%)
Oct 19, 2023	64.20	64.47	63.74	64.00	476,510	-0.38(-0.59%)
Oct 18, 2023	64.80	64.98	64.33	64.38	477,820	-0.74(-1.14%)
Oct 17, 2023	64.83	65.42	64.75	65.12	407,598	-0.09(-0.14%)
Oct 16, 2023	64.85	65.24	64.77	65.21	436,928	+0.27(+0.42%)
Oct 13, 2023	65.05	65.84	64.59	64.94	347,856	-0.30(-0.46%)
Oct 12, 2023	65.81	65.89	65.07	65.24	477,886	-0.65(-0.99%)
Oct 11, 2023	65.94	66.07	65.61	65.89	296,736	+0.13(+0.20%)
Oct 10, 2023	65.44	65.93	65.44	65.76	495,239	+0.77(+1.18%)
Oct 09, 2023	64.57	65.08	64.57	64.99	283,367	+0.03(+0.05%)
Oct 06, 2023	64.36	65.08	64.04	64.96	611,417	+0.40(+0.62%)
Oct 05, 2023	64.29	64.61	64.20	64.56	529,362	+0.75(+1.18%)
Oct 04, 2023	63.88	64.04	63.44	63.81	459,958	+0.01(+0.02%)
Oct 03, 2023	63.87	64.18	63.63	63.80	455,954	-0.62(-0.96%)
Oct 02, 2023	64.79	64.86	64.28	64.42	647,120	-0.80(-1.23%)
Sep 29, 2023	65.75	65.77	65.10	65.22	510,903	-0.16(-0.24%)
Sep 28, 2023	65.09	65.51	65.08	65.38	587,330	+0.23(+0.35%)
Sep 27, 2023	65.53	65.53	64.85	65.15	739,005	-0.27(-0.41%)
Sep 26, 2023	65.60	65.91	65.39	65.42	596,290	-0.54(-0.82%)
Sep 25, 2023	65.92	66.02	65.88	65.96	384,563	-0.31(-0.47%)
Sep 22, 2023	66.47	66.65	66.04	66.27	369,367	-0.12(-0.17%)
Sep 21, 2023	66.66	67.38	66.34	66.39	388,586	-0.91(-1.36%)
Sep 20, 2023	67.61	67.93	67.25	67.30	308,196	-0.07(-0.10%)
Sep 19, 2023	67.38	67.52	65.01	67.37	231,925	+0.00(+0.00%)
Sep 18, 2023	67.40	67.44	67.15	67.37	252,935	-0.09(-0.13%)
Sep 15, 2023	67.56	67.87	67.45	67.46	515,529	-0.02(-0.03%)
Sep 14, 2023	67.28	67.59	67.05	67.48	449,263	+0.51(+0.76%)
Sep 13, 2023	66.93	67.19	66.87	66.97	294,183	-0.14(-0.21%)
Sep 12, 2023	67.05	67.31	67.04	67.11	294,971	-0.09(-0.13%)
Sep 11, 2023	66.98	67.35	66.84	67.20	290,834	+0.58(+0.87%)
Sep 08, 2023	66.57	66.87	66.55	66.62	276,292	-0.09(-0.13%)
Sep 07, 2023	66.51	66.82	66.51	66.71	323,944	+0.28(+0.42%)
Sep 06, 2023	66.54	66.62	66.31	66.43	375,616	+0.00(+0.00%)
Sep 05, 2023	66.83	66.83	66.43	66.43	270,989	-0.74(-1.10%)
Sep 01, 2023	67.68	67.75	65.01	67.17	371,371	+0.03(+0.04%)
Aug 31, 2023	67.45	67.56	67.04	67.14	928,002	-0.32(-0.47%)
Aug 30, 2023	67.50	67.75	67.34	67.46	253,097	+0.02(+0.03%)
Aug 29, 2023	66.65	67.55	66.35	67.44	413,234	+0.67(+1.00%)
Aug 28, 2023	66.59	66.80	66.02	66.77	341,259	+0.47(+0.71%)
Aug 25, 2023	66.12	66.61	65.83	66.30	297,667	+0.43(+0.65%)
Aug 24, 2023	66.26	66.65	65.85	65.87	398,640	-0.60(-0.90%)
Aug 23, 2023	66.06	66.61	66.06	66.47	261,831	+0.74(+1.13%)
Aug 22, 2023	65.99	66.02	65.63	65.73	424,507	-0.18(-0.27%)
Aug 21, 2023	65.87	66.00	65.66	65.91	452,149	+0.10(+0.15%)
Aug 18, 2023	65.53	65.97	65.53	65.81	403,618	-0.16(-0.24%)
Aug 17, 2023	66.54	66.56	65.88	65.97	365,844	-0.45(-0.68%)
Aug 16, 2023	66.69	67.08	66.38	66.42	273,862	-0.40(-0.60%)
Aug 15, 2023	67.04	67.28	66.68	66.82	255,109	-0.54(-0.80%)
Aug 14, 2023	67.11	67.45	67.00	67.36	296,748	-0.30(-0.44%)
Aug 11, 2023	67.62	67.89	67.25	67.66	257,947	-0.26(-0.38%)
Aug 10, 2023	68.27	68.59	67.90	67.92	325,354	+0.16(+0.24%)
Aug 09, 2023	67.75	67.91	67.68	67.76	224,726	+0.12(+0.18%)
Aug 08, 2023	67.38	67.71	67.31	67.64	392,469	+0.01(+0.01%)
Aug 07, 2023	67.49	67.68	67.33	67.63	235,742	+0.47(+0.70%)
Aug 04, 2023	67.19	67.69	67.05	67.16	299,457	+0.04(+0.06%)
Aug 03, 2023	66.91	67.30	66.76	67.12	352,032	-0.36(-0.53%)
Aug 02, 2023	67.66	67.78	67.40	67.48	285,507	-0.89(-1.30%)
Aug 01, 2023	68.41	68.64	68.17	68.37	381,580	-0.57(-0.83%)
Jul 31, 2023	68.91	69.16	68.82	68.94	444,984	-0.21(-0.30%)
Jul 28, 2023	69.14	69.40	68.00	69.15	169,632	+0.35(+0.51%)
Jul 27, 2023	69.32	69.32	68.71	68.80	246,474	-0.16(-0.23%)
Jul 26, 2023	68.44	69.15	68.40	68.96	178,491	+0.35(+0.51%)
Jul 25, 2023	68.30	68.71	68.30	68.61	233,703	+0.09(+0.13%)
Jul 24, 2023	68.47	68.78	68.44	68.52	210,615	-0.27(-0.39%)
Jul 21, 2023	68.79	68.92	68.44	68.79	378,846	+0.13(+0.19%)
Jul 20, 2023	68.63	68.94	67.34	68.66	1,427,275	-0.14(-0.20%)
Jul 19, 2023	68.72	68.97	68.58	68.80	384,927	+0.21(+0.31%)
Jul 18, 2023	68.48	68.79	68.41	68.59	247,753	+0.18(+0.26%)
Jul 17, 2023	68.19	68.42	67.71	68.41	315,190	+0.12(+0.18%)
Jul 14, 2023	68.35	68.53	67.52	68.29	340,960	-0.28(-0.41%)
Jul 13, 2023	68.22	68.60	68.22	68.57	849,592	+0.88(+1.30%)
Jul 12, 2023	67.22	67.78	67.21	67.69	240,356	+0.94(+1.41%)
Jul 11, 2023	66.42	66.79	66.35	66.75	275,570	+0.30(+0.45%)
Jul 10, 2023	66.14	66.58	66.13	66.45	341,480	+0.18(+0.27%)
Jul 07, 2023	66.14	66.50	65.94	66.27	452,799	+0.20(+0.30%)
Jul 06, 2023	66.15	66.30	65.71	66.07	224,536	-0.68(-1.02%)
Jul 05, 2023	66.81	66.99	66.71	66.75	350,763	-0.54(-0.80%)
Jul 03, 2023	67.43	67.43	67.16	67.29	182,173	-0.21(-0.31%)
Jun 30, 2023	67.35	67.61	67.35	67.50	327,196	+0.51(+0.76%)
Jun 29, 2023	66.73	67.01	66.68	66.99	172,660	-0.28(-0.42%)
Jun 28, 2023	67.23	67.42	67.12	67.27	228,554	-0.05(-0.07%)
Jun 27, 2023	67.01	67.33	66.78	67.32	281,261	+0.40(+0.60%)
Jun 26, 2023	66.90	67.14	66.70	66.92	360,543	-0.17(-0.25%)
Jun 23, 2023	66.90	67.20	66.85	67.09	224,837	-0.54(-0.80%)
Jun 22, 2023	67.50	67.73	67.00	67.63	221,505	-0.34(-0.50%)
Jun 21, 2023	67.65	68.10	67.51	67.97	253,805	+0.29(+0.43%)
Jun 20, 2023	67.76	68.02	67.60	67.68	263,034	-0.59(-0.87%)
Jun 16, 2023	68.55	68.79	68.23	68.28	297,552	-0.04(-0.07%)
Jun 15, 2023	67.75	68.36	67.24	68.32	435,697	-2.53(-3.57%)
May 08, 2023	70.90	71.08	70.78	70.85	217,947	+0.02(+0.03%)
May 05, 2023	70.31	70.98	70.28	70.83	355,671	+0.54(+0.77%)
May 04, 2023	70.09	70.50	70.03	70.29	613,483	+0.03(+0.04%)
May 03, 2023	70.32	70.70	70.19	70.26	237,286	+0.35(+0.50%)
May 02, 2023	69.61	69.99	69.56	69.91	302,388	-0.35(-0.50%)
May 01, 2023	70.27	70.53	70.14	70.26	252,523	-0.10(-0.14%)
Apr 28, 2023	69.97	70.47	69.97	70.36	405,828	-0.01(-0.01%)
Apr 27, 2023	69.95	70.41	69.89	70.37	227,443	+0.47(+0.67%)
Apr 26, 2023	70.43	70.50	69.80	69.90	271,221	-0.08(-0.11%)
Apr 25, 2023	70.31	70.48	69.92	69.98	548,547	-0.52(-0.74%)
Apr 24, 2023	70.14	70.52	69.97	70.50	492,022	+0.06(+0.09%)
Apr 21, 2023	70.11	70.44	69.84	70.44	349,262	+0.62(+0.89%)
Apr 20, 2023	69.77	69.96	69.58	69.82	487,496	+0.15(+0.22%)
Apr 19, 2023	69.46	69.77	69.46	69.67	207,764	-0.03(-0.04%)
Apr 18, 2023	69.62	69.79	69.54	69.70	304,815	+0.27(+0.39%)
Apr 17, 2023	69.32	69.64	69.16	69.43	827,419	+0.18(+0.26%)
Apr 14, 2023	69.53	69.86	69.13	69.25	792,796	-0.62(-0.89%)
Apr 13, 2023	69.49	69.87	69.49	69.87	205,525	+0.73(+1.06%)
Apr 12, 2023	69.22	69.45	68.96	69.14	279,376	+0.44(+0.64%)
Apr 11, 2023	68.64	68.81	68.60	68.70	642,815	+0.13(+0.19%)
Apr 10, 2023	68.21	68.61	68.13	68.57	358,858	-0.26(-0.38%)
Apr 06, 2023	68.57	69.00	68.37	68.83	271,289	+0.43(+0.63%)
Apr 05, 2023	68.30	68.90	68.28	68.40	298,438	+0.01(+0.01%)
Apr 04, 2023	68.11	68.57	68.11	68.39	245,384	+0.23(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.